Yang Guang
阳光股份 SZ000608 Forward-adjusted MAIN
7.05
-0.13
(-1.81%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.18
High
7.20
Low
7.03
Prev close
7.18
Amplitude
2.37%
Volume
13.1M
Trading days
250
Data range
2025-09-10 ~ 2026-09-30
MA5
7.08
MA10
7.11
MA20
7.30
MA60
6.99
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.18 | 7.20 | 7.03 | 7.05 | 13M |
| 2 | 2026-09-29 | 6.93 | 7.25 | 6.90 | 7.18 | 21M |
| 3 | 2026-09-28 | 7.10 | 7.21 | 6.92 | 7.00 | 17M |
| 4 | 2026-09-24 | 6.96 | 7.25 | 6.81 | 7.19 | 23M |
| 5 | 2026-09-23 | 7.10 | 7.19 | 7.00 | 7.00 | 15M |
| 6 | 2026-09-22 | 7.32 | 7.40 | 7.15 | 7.20 | 22M |
| 7 | 2026-09-21 | 7.10 | 7.27 | 7.06 | 7.26 | 18M |
| 8 | 2026-09-18 | 7.09 | 7.15 | 7.01 | 7.10 | 13M |
| 9 | 2026-09-17 | 7.13 | 7.20 | 7.00 | 7.03 | 11M |
| 10 | 2026-09-16 | 7.14 | 7.30 | 7.10 | 7.12 | 12M |
| 11 | 2026-09-15 | 7.11 | 7.37 | 7.01 | 7.19 | 17M |
| 12 | 2026-09-14 | 7.36 | 7.36 | 7.13 | 7.13 | 17M |
52W
Data range
1.84
81.0%
8.27
High/low over the last 250 trading days, and where the price sits.
← Stocks